Skip to main content

Aris Water Solutions Inc Cl A (NY: ARIS )

14.90 -0.29 (-1.91%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 15.33 15.48 14.88 15.19 307,202 -0.04(-0.26%)
May 24, 2024 14.98 15.29 14.84 15.23 253,593 +0.40(+2.70%)
May 23, 2024 15.08 15.21 14.68 14.83 450,957 -0.09(-0.60%)
May 22, 2024 15.90 15.90 14.75 14.92 605,281 -1.07(-6.69%)
May 21, 2024 16.20 16.44 15.86 15.99 432,319 -0.30(-1.84%)
May 20, 2024 16.62 16.73 16.23 16.29 359,976 -0.33(-1.99%)
May 17, 2024 16.50 16.62 16.33 16.62 266,443 +0.20(+1.22%)
May 16, 2024 16.75 16.75 16.39 16.42 394,924 -0.28(-1.68%)
May 15, 2024 16.53 16.70 16.15 16.70 540,043 +0.00(+0.00%)
May 14, 2024 16.57 16.79 16.47 16.70 617,987 +0.40(+2.45%)
May 13, 2024 17.00 17.15 16.21 16.30 576,612 -0.54(-3.21%)
May 10, 2024 17.21 17.27 16.42 16.84 766,031 -0.03(-0.18%)
May 09, 2024 17.13 17.22 16.70 16.87 608,998 -0.18(-1.06%)
May 08, 2024 16.00 17.27 15.96 17.05 1,302,190 +1.45(+9.29%)
May 07, 2024 15.07 15.77 15.07 15.60 1,093,177 +0.59(+3.93%)
May 06, 2024 14.91 15.33 14.91 15.01 647,117 +0.37(+2.53%)
May 03, 2024 14.46 14.82 14.26 14.64 450,691 +0.42(+2.95%)
May 02, 2024 13.99 14.32 13.88 14.22 321,236 +0.49(+3.57%)
May 01, 2024 14.00 14.16 13.68 13.73 266,296 -0.30(-2.14%)
Apr 30, 2024 14.60 14.60 14.03 14.03 346,629 -0.62(-4.23%)
Apr 29, 2024 14.85 15.00 14.65 14.65 277,205 -0.16(-1.08%)
Apr 26, 2024 14.60 14.84 14.31 14.81 275,629 +0.16(+1.09%)
Apr 25, 2024 14.49 14.86 14.30 14.65 351,245 -0.01(-0.07%)
Apr 24, 2024 14.41 14.71 14.35 14.66 320,896 +0.25(+1.73%)
Apr 23, 2024 14.03 14.48 13.92 14.41 234,805 +0.35(+2.49%)
Apr 22, 2024 13.85 14.20 13.71 14.06 274,314 +0.13(+0.93%)
Apr 19, 2024 13.36 13.98 13.36 13.93 347,102 +0.48(+3.57%)
Apr 18, 2024 13.55 13.69 13.24 13.45 250,550 -0.03(-0.22%)
Apr 17, 2024 14.04 14.07 13.41 13.48 211,171 -0.47(-3.37%)
Apr 16, 2024 13.93 14.17 13.72 13.95 246,039 -0.12(-0.85%)
Apr 15, 2024 14.36 14.36 13.92 14.07 291,050 -0.21(-1.47%)
Apr 12, 2024 14.75 14.90 14.21 14.28 204,266 -0.50(-3.38%)
Apr 11, 2024 14.77 14.92 14.48 14.78 199,609 +0.04(+0.27%)
Apr 10, 2024 14.91 14.91 12.44 14.74 1,079,095 -0.41(-2.71%)
Apr 09, 2024 15.12 15.31 14.96 15.15 241,527 +0.07(+0.46%)
Apr 08, 2024 15.11 15.16 14.65 15.08 237,066 +0.08(+0.53%)
Apr 05, 2024 14.54 15.08 14.40 15.00 391,140 +0.55(+3.81%)
Apr 04, 2024 14.66 14.83 14.44 14.45 230,638 -0.11(-0.76%)
Apr 03, 2024 14.37 14.58 14.25 14.56 200,492 +0.24(+1.68%)
Apr 02, 2024 14.10 14.42 13.93 14.32 223,876 +0.20(+1.42%)
Apr 01, 2024 14.24 14.29 13.93 14.12 231,645 -0.03(-0.21%)
Mar 28, 2024 14.11 14.02 14.01 14.15 475,824 +0.09(+0.64%)
Mar 27, 2024 13.89 14.10 13.82 14.06 250,961 +0.30(+2.18%)
Mar 26, 2024 14.00 14.18 13.64 13.76 494,869 -0.18(-1.29%)
Mar 25, 2024 13.50 14.25 13.41 13.94 538,601 +0.45(+3.34%)
Mar 22, 2024 13.67 13.69 13.38 13.49 171,902 -0.15(-1.10%)
Mar 21, 2024 13.36 13.72 13.07 13.64 422,304 +0.09(+0.66%)
Mar 20, 2024 13.69 13.77 13.37 13.55 263,532 -0.11(-0.81%)
Mar 19, 2024 13.38 13.80 13.35 13.66 271,291 +0.20(+1.49%)
Mar 18, 2024 13.60 13.98 13.26 13.46 437,512 -0.14(-1.03%)
Mar 15, 2024 13.00 13.70 12.87 13.60 599,171 +0.40(+3.03%)
Mar 14, 2024 13.27 13.35 13.02 13.20 252,857 -0.07(-0.53%)
Mar 13, 2024 12.92 13.42 12.69 13.27 542,464 +0.35(+2.71%)
Mar 12, 2024 13.23 13.38 12.62 12.92 457,764 +0.05(+0.39%)
Mar 11, 2024 11.99 12.90 11.89 12.87 543,520 +0.88(+7.34%)
Mar 08, 2024 11.80 12.00 11.75 11.99 205,631 +0.26(+2.22%)
Mar 07, 2024 11.50 11.81 11.39 11.73 236,141 +0.25(+2.18%)
Mar 06, 2024 11.65 11.68 11.32 11.48 294,450 -0.26(-2.21%)
Mar 05, 2024 11.68 12.00 11.66 11.74 392,138 -0.08(-0.68%)
Mar 04, 2024 12.30 12.37 11.65 11.82 370,090 -0.36(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.